Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.649 | 4.278 | 3.696 | 4.156 | 43,464 | +0.51(+13.88%) |
May 27, 2010 | 3.640 | 3.753 | 3.499 | 3.649 | 46,023 | +0.07(+1.83%) |
May 26, 2010 | 3.753 | 3.846 | 3.565 | 3.584 | 32,271 | -0.16(-4.26%) |
May 25, 2010 | 3.359 | 3.781 | 3.143 | 3.743 | 50,049 | +0.19(+5.28%) |
May 24, 2010 | 3.546 | 3.649 | 3.490 | 3.556 | 25,204 | +0.07(+1.88%) |
May 21, 2010 | 3.518 | 3.518 | 3.377 | 3.490 | 26,529 | -0.14(-3.88%) |
May 20, 2010 | 3.274 | 3.856 | 3.209 | 3.631 | 79,752 | -0.24(-6.30%) |
May 19, 2010 | 4.231 | 4.240 | 3.865 | 3.874 | 18,040 | -0.41(-9.63%) |
May 18, 2010 | 4.606 | 4.606 | 4.222 | 4.287 | 10,365 | -0.22(-4.79%) |
May 17, 2010 | 4.362 | 4.522 | 4.334 | 4.503 | 14,824 | +0.07(+1.48%) |
May 14, 2010 | 4.550 | 4.550 | 4.370 | 4.437 | 5,808 | -0.09(-2.07%) |
May 13, 2010 | 4.494 | 4.599 | 4.494 | 4.531 | 22,679 | +0.12(+2.77%) |
May 12, 2010 | 4.634 | 4.634 | 4.372 | 4.409 | 18,147 | -0.11(-2.49%) |
May 11, 2010 | 4.447 | 4.663 | 4.222 | 4.522 | 21,085 | +0.30(+7.11%) |
May 10, 2010 | 4.222 | 4.428 | 3.809 | 4.222 | 66,106 | +0.06(+1.35%) |
May 07, 2010 | 4.128 | 4.222 | 4.128 | 4.165 | 12,721 | +0.04(+0.91%) |
May 06, 2010 | 4.203 | 4.259 | 4.062 | 4.128 | 17,975 | -0.12(-2.87%) |
May 05, 2010 | 4.240 | 4.278 | 4.175 | 4.250 | 12,333 | +0.08(+1.80%) |
May 04, 2010 | 4.212 | 4.250 | 4.175 | 4.175 | 8,235 | -0.08(-1.77%) |
May 03, 2010 | 4.287 | 4.287 | 4.250 | 4.250 | 5,582 | +0.04(+0.89%) |
Apr 30, 2010 | 4.175 | 4.301 | 4.175 | 4.212 | 27,378 | -0.04(-0.88%) |
Apr 29, 2010 | 4.250 | 4.250 | 3.987 | 4.250 | 10,843 | +0.08(+1.80%) |
Apr 28, 2010 | 4.297 | 4.297 | 4.086 | 4.175 | 11,561 | -0.11(-2.63%) |
Apr 27, 2010 | 4.297 | 4.297 | 4.147 | 4.287 | 21,959 | +0.05(+1.11%) |
Apr 26, 2010 | 4.175 | 4.287 | 4.175 | 4.240 | 26,801 | +0.15(+3.67%) |
Apr 23, 2010 | 4.175 | 4.222 | 4.081 | 4.090 | 19,677 | -0.08(-2.02%) |
Apr 22, 2010 | 4.053 | 4.222 | 4.053 | 4.175 | 16,637 | +0.12(+3.01%) |
Apr 21, 2010 | 3.940 | 4.128 | 3.940 | 4.053 | 7,406 | +0.11(+2.86%) |
Apr 20, 2010 | 3.940 | 3.987 | 3.940 | 3.940 | 8,831 | +0.02(+0.48%) |
Apr 19, 2010 | 3.893 | 3.996 | 3.893 | 3.921 | 4,203 | -0.04(-0.95%) |
Apr 16, 2010 | 4.100 | 4.100 | 3.762 | 3.959 | 61,502 | -0.08(-1.86%) |
Apr 15, 2010 | 4.053 | 4.177 | 4.000 | 4.034 | 20,138 | +0.04(+0.94%) |
Apr 14, 2010 | 3.865 | 4.137 | 3.856 | 3.996 | 26,775 | +0.14(+3.65%) |
Apr 13, 2010 | 3.687 | 3.874 | 3.687 | 3.856 | 44,486 | +0.16(+4.31%) |
Apr 12, 2010 | 3.677 | 3.790 | 3.677 | 3.696 | 37,778 | +0.07(+1.81%) |
Apr 09, 2010 | 3.452 | 3.771 | 3.452 | 3.631 | 21,263 | +0.23(+6.61%) |
Apr 08, 2010 | 3.359 | 3.490 | 3.359 | 3.405 | 1,435 | +0.03(+0.83%) |
Apr 07, 2010 | 3.274 | 3.434 | 3.222 | 3.377 | 33,961 | +0.12(+3.74%) |
Apr 06, 2010 | 3.237 | 3.265 | 3.237 | 3.255 | 17,491 | +0.07(+2.06%) |
Apr 05, 2010 | 3.208 | 3.265 | 3.190 | 3.190 | 13,762 | +0.03(+0.89%) |
Apr 01, 2010 | 3.143 | 3.162 | 3.162 | 3.162 | 19,400 | +0.04(+1.20%) |
Mar 31, 2010 | 3.162 | 3.171 | 3.124 | 3.124 | 21,147 | -0.04(-1.19%) |
Mar 30, 2010 | 3.087 | 3.167 | 3.086 | 3.162 | 14,519 | +0.07(+2.12%) |
Mar 29, 2010 | 3.143 | 3.162 | 3.077 | 3.096 | 30,595 | -0.06(-1.79%) |
Mar 26, 2010 | 3.091 | 3.162 | 3.091 | 3.152 | 11,069 | +0.06(+1.82%) |
Mar 25, 2010 | 3.049 | 3.096 | 3.049 | 3.096 | 19,940 | +0.07(+2.17%) |
Mar 24, 2010 | 3.021 | 3.058 | 2.843 | 3.030 | 16,709 | +0.06(+1.89%) |
Mar 23, 2010 | 3.021 | 3.190 | 2.946 | 2.974 | 78,721 | +0.11(+3.93%) |
Mar 22, 2010 | 2.646 | 2.918 | 2.514 | 2.861 | 91,997 | +0.21(+7.77%) |
Mar 19, 2010 | 2.899 | 2.946 | 2.495 | 2.655 | 52,923 | -0.38(-12.65%) |
Mar 18, 2010 | 3.124 | 3.124 | 2.993 | 3.040 | 6,623 | -0.09(-2.99%) |
Mar 17, 2010 | 3.058 | 3.143 | 3.049 | 3.133 | 3,605 | +0.05(+1.52%) |
Mar 16, 2010 | 3.143 | 3.260 | 2.983 | 3.086 | 7,781 | +0.08(+2.81%) |
Mar 15, 2010 | 2.974 | 3.021 | 2.889 | 3.002 | 13,285 | +0.05(+1.59%) |
Mar 12, 2010 | 2.965 | 2.983 | 2.861 | 2.955 | 6,068 | +0.04(+1.29%) |
Mar 11, 2010 | 2.843 | 3.068 | 2.833 | 2.918 | 25,810 | +0.08(+2.64%) |
Mar 10, 2010 | 2.833 | 2.843 | 2.814 | 2.843 | 2,463 | +0.06(+2.02%) |
Mar 09, 2010 | 2.833 | 2.833 | 2.786 | 2.786 | 2,674 | -0.07(-2.30%) |
Mar 08, 2010 | 2.852 | 2.871 | 2.786 | 2.852 | 2,513 | -0.02(-0.65%) |
Mar 05, 2010 | 2.861 | 2.880 | 2.833 | 2.871 | 9,646 | +0.01(+0.32%) |
Mar 04, 2010 | 2.777 | 2.861 | 2.777 | 2.861 | 29,656 | +0.09(+3.39%) |
Mar 03, 2010 | 2.507 | 2.767 | 2.486 | 2.767 | 16,168 | +0.09(+3.51%) |
Mar 02, 2010 | 2.608 | 2.722 | 2.580 | 2.674 | 17,612 | +0.01(+0.35%) |